Chularat Hospital PCL (BKK:CHG)
Thailand · Delayed Price · Currency is THB 1.550
-0.010 (-0.64%)
Oct 29, 2025, 4:35 PM ICT
Chularat Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | 3,090,634 |
| Oct 28, 2025 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | 0.65% | 4,925,497 |
| Oct 27, 2025 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | 0.65% | 7,520,986 |
| Oct 24, 2025 | 1.56 | 1.59 | 1.54 | 1.54 | 1.54 | -0.65% | 11,750,845 |
| Oct 22, 2025 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | - | 12,646,159 |
| Oct 21, 2025 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -1.27% | 13,056,828 |
| Oct 20, 2025 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -0.63% | 4,107,398 |
| Oct 17, 2025 | 1.61 | 1.62 | 1.57 | 1.58 | 1.58 | -1.25% | 9,610,325 |
| Oct 16, 2025 | 1.65 | 1.68 | 1.59 | 1.60 | 1.60 | -6.98% | 30,465,398 |
| Oct 15, 2025 | 1.59 | 1.72 | 1.58 | 1.72 | 1.72 | 8.18% | 74,914,337 |
| Oct 14, 2025 | 1.63 | 1.64 | 1.59 | 1.59 | 1.59 | -1.85% | 15,797,544 |
| Oct 10, 2025 | 1.62 | 1.65 | 1.60 | 1.62 | 1.62 | 1.25% | 14,238,236 |
| Oct 9, 2025 | 1.58 | 1.62 | 1.58 | 1.60 | 1.60 | 1.91% | 14,699,744 |
| Oct 8, 2025 | 1.60 | 1.65 | 1.57 | 1.57 | 1.57 | -1.88% | 36,768,747 |
| Oct 7, 2025 | 1.55 | 1.62 | 1.55 | 1.60 | 1.60 | 3.90% | 23,203,537 |
| Oct 6, 2025 | 1.57 | 1.58 | 1.53 | 1.54 | 1.54 | -1.28% | 13,391,701 |
| Oct 3, 2025 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -1.89% | 15,266,689 |
| Oct 2, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | - | 12,983,042 |
| Oct 1, 2025 | 1.59 | 1.60 | 1.57 | 1.59 | 1.59 | - | 11,052,150 |
| Sep 30, 2025 | 1.62 | 1.64 | 1.59 | 1.59 | 1.59 | -1.85% | 8,940,536 |
| Sep 29, 2025 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | 0.62% | 7,641,296 |
| Sep 26, 2025 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | 10,014,649 |
| Sep 25, 2025 | 1.62 | 1.63 | 1.60 | 1.62 | 1.62 | - | 14,792,095 |
| Sep 24, 2025 | 1.60 | 1.67 | 1.60 | 1.62 | 1.62 | 1.25% | 13,721,739 |
| Sep 23, 2025 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -2.44% | 13,524,639 |
| Sep 22, 2025 | 1.71 | 1.71 | 1.64 | 1.64 | 1.64 | -4.09% | 18,398,328 |
| Sep 19, 2025 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | 0.59% | 16,637,541 |
| Sep 18, 2025 | 1.71 | 1.72 | 1.68 | 1.70 | 1.70 | - | 12,154,547 |
| Sep 17, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -2.30% | 19,344,290 |
| Sep 16, 2025 | 1.69 | 1.76 | 1.69 | 1.74 | 1.74 | 2.96% | 25,998,710 |
| Sep 15, 2025 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | 0.60% | 9,215,254 |
| Sep 12, 2025 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | - | 10,041,460 |
| Sep 11, 2025 | 1.71 | 1.72 | 1.68 | 1.68 | 1.68 | -1.75% | 22,949,653 |
| Sep 10, 2025 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -0.58% | 6,978,462 |
| Sep 9, 2025 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | 2.38% | 18,013,391 |
| Sep 8, 2025 | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | 0.60% | 9,365,377 |
| Sep 5, 2025 | 1.64 | 1.67 | 1.63 | 1.67 | 1.67 | 1.83% | 12,915,874 |
| Sep 4, 2025 | 1.65 | 1.68 | 1.63 | 1.64 | 1.64 | 0.61% | 16,477,136 |
| Sep 3, 2025 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | - | 9,810,305 |
| Sep 2, 2025 | 1.59 | 1.64 | 1.57 | 1.63 | 1.63 | 3.16% | 19,687,100 |
| Sep 1, 2025 | 1.59 | 1.62 | 1.57 | 1.58 | 1.58 | - | 10,933,596 |
| Aug 29, 2025 | 1.61 | 1.62 | 1.58 | 1.58 | 1.58 | -1.25% | 7,591,078 |
| Aug 28, 2025 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | 1.27% | 9,839,330 |
| Aug 27, 2025 | 1.61 | 1.62 | 1.58 | 1.58 | 1.58 | -1.86% | 9,109,879 |
| Aug 26, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | 1.59 | -1.83% | 11,561,089 |
| Aug 25, 2025 | 1.64 | 1.66 | 1.63 | 1.64 | 1.62 | - | 5,480,479 |
| Aug 22, 2025 | 1.66 | 1.67 | 1.63 | 1.64 | 1.62 | -1.20% | 18,565,477 |
| Aug 21, 2025 | 1.68 | 1.69 | 1.66 | 1.66 | 1.64 | -0.60% | 6,342,907 |
| Aug 20, 2025 | 1.67 | 1.68 | 1.64 | 1.67 | 1.65 | 0.60% | 6,386,935 |
| Aug 19, 2025 | 1.66 | 1.68 | 1.65 | 1.66 | 1.64 | -0.60% | 3,431,083 |